Dark

V20270617P280
V Jun 17 2027 280.00 Put (V270617P00280000)
option OPRA

EOD

Sep 30, 2026

4.40+12.245%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.2200	4.4000	4.2200	4.4000	+12.245%	3	767	0.000%
2026-09-29	4.1000	4.1000	3.9200	3.9200	+0.513%	13	765	+12.245%
2026-09-28	3.9000	3.9000	3.9000	3.9000	-3.704%	1	762	+12.821%
2026-09-25	4.0500	4.0500	4.0500	4.0500	-7.955%	1	762	+8.642%
2026-09-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	762	0.000%
2026-09-22	4.1200	4.2100	4.1200	4.2000	+3.704%	18	761	+4.762%
2026-09-18	4.0500	4.0500	4.0500	4.0500	+4.651%	1	749	+8.642%
2026-09-16	4.1900	4.1900	3.8700	3.8700	-3.250%	2	750	+13.695%
2026-09-14	4.0000	4.0000	4.0000	4.0000	-8.257%	2	751	+10.000%
2026-09-11	4.5000	4.5000	4.3600	4.3600	-5.423%	4	751	+0.917%
2026-09-10	4.6500	4.7400	4.6100	4.6100	+0.217%	18	748	-4.555%
2026-09-09	4.6000	4.6000	4.6000	4.6000	+4.072%	2	736	-4.348%
2026-09-08	4.2000	4.4200	4.2000	4.4200	+7.805%	3	734	-0.452%
2026-09-04	4.1000	4.1000	4.1000	4.1000	+3.797%	2	736	+7.317%
2026-09-01	3.9500	3.9500	3.9500	3.9500	-3.186%	1	736	+11.392%
2026-08-27	4.1000	4.1000	4.0800	4.0800	-1.687%	2	737	+7.843%
2026-08-25	4.1500	4.2000	4.1500	4.1500	-1.190%	30	737	+6.024%
2026-08-24	4.3000	4.3000	4.1500	4.2000	-14.460%	192	735	+4.762%
2026-08-21	4.9000	4.9100	4.9000	4.9100	-3.725%	3	691	-10.387%
2026-08-20	5.1000	5.1000	5.1000	5.1000	+4.082%	2	690	-13.725%
2026-08-19	4.9000	4.9000	4.9000	4.9000	-5.769%	1	690	-10.204%
2026-08-18	5.2000	5.2000	5.2000	5.2000	-6.306%	1	689	-15.385%
2026-08-17	5.5000	5.5500	5.5000	5.5500	+3.738%	14	689	-20.721%
2026-08-14	5.4000	5.4000	5.3500	5.3500	-3.604%	11	675	-17.757%
2026-08-13	5.5500	5.5500	5.5500	5.5500	-1.770%	10	664	-20.721%
2026-08-11	5.6500	5.6500	5.6500	5.6500	-8.871%	7	654	-22.124%
2026-08-10	6.2000	6.2000	6.2000	6.2000	+2.479%	7	654	-29.032%
2026-08-07	5.6500	6.0900	5.6500	6.0500	+6.140%	19	647	-27.273%
2026-08-06	5.6500	5.7000	5.6500	5.7000	-0.870%	2	643	-22.807%
2026-08-05	5.7500	5.7500	5.7500	5.7500	-4.167%	6	641	-23.478%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-0.498%	12	635	-26.667%
2026-08-03	6.0300	6.0300	6.0300	6.0300	-7.939%	1	623	-27.032%
2026-07-28	6.6100	6.6100	6.5500	6.5500	-16.561%	4	624	-32.824%
2026-07-20	7.8500	7.8500	7.8500	7.8500	-7.101%	1	621	-43.949%
2026-07-10	8.4000	8.4500	8.4000	8.4500	+4.321%	3	622	-47.929%
2026-07-07	8.1000	8.1000	8.1000	8.1000	+14.894%	1	619	-45.679%
2026-07-02	7.0500	7.0500	7.0500	7.0500	-10.759%	2	621	-37.589%
2026-07-01	7.9000	7.9000	7.9000	7.9000	-14.962%	2	621	-44.304%
2026-06-29	9.2900	9.2900	9.2900	9.2900	-6.351%	1	621	-52.637%
2026-06-26	9.9200	9.9200	9.9200	9.9200	-9.406%	2	620	-55.645%
2026-06-24	10.9500	10.9500	10.9500	10.9500	+1.860%	1	619	-59.817%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-2.273%	1	618	-59.070%
2026-06-16	12.2000	12.2000	11.0000	11.0000	-13.043%	2	618	-60.000%
2026-06-15	13.1000	13.1000	12.6000	12.6500	-5.243%	6	614	-65.217%
2026-06-12	13.8000	14.0000	13.3500	13.3500	-5.520%	56	614	-67.041%
2026-06-11	14.1300	14.1300	14.1300	14.1300	+1.655%	3	614	-68.861%
2026-06-09	13.9500	14.0000	13.9000	13.9000	-1.068%	4	614	-68.345%
2026-06-05	14.0000	14.0500	14.0000	14.0500	-4.096%	3	611	-68.683%
2026-06-04	14.2500	14.6500	14.2500	14.6500	-10.671%	4	608	-69.966%
2026-06-03	16.9000	16.9500	16.4000	16.4000	+7.895%	13	604	-73.171%
2026-06-02	15.5500	15.9700	15.2000	15.2000	+18.750%	7	601	-71.053%
2026-05-27	12.8000	12.8000	12.8000	12.8000	-3.396%	1	599	-65.625%
2026-05-26	13.2500	13.2500	13.2500	13.2500	+10.417%	1	598	-66.792%
2026-05-22	12.0000	12.0000	12.0000	12.0000	+0.503%	3	598	-63.333%
2026-05-21	12.0000	12.0000	11.9400	11.9400	-2.531%	4	595	-63.149%
2026-05-19	12.3500	12.3500	12.1500	12.2500	-7.895%	22	595	-64.082%
2026-05-15	13.1500	13.3000	13.1500	13.3000	-7.317%	3	595	-66.917%
2026-05-14	14.1500	14.3500	14.1500	14.3500	+3.312%	4	592	-69.338%
2026-05-13	13.8900	13.8900	13.8900	13.8900	+7.259%	1	578	-68.323%
2026-05-12	12.9500	12.9500	12.9000	12.9500	-13.724%	67	578	-66.023%
2026-05-08	15.0100	15.0100	15.0100	15.0100	+5.333%	4	578	-70.686%
2026-05-05	14.1900	14.2500	14.1900	14.2500	+4.167%	7	578	-69.123%
2026-05-04	13.6800	13.6800	13.6800	13.6800	+2.857%	2	573	-67.836%
2026-04-30	13.3000	13.3000	13.3000	13.3000	-29.741%	4	571	-66.917%
2026-04-23	18.9000	18.9500	18.9000	18.9300	+2.602%	22	567	-76.756%
2026-04-22	18.7200	18.7200	18.4500	18.4500	+2.786%	21	556	-76.152%
2026-04-16	17.9500	17.9500	17.9500	17.9500	-18.409%	2	535	-75.487%
2026-04-09	22.0000	22.0000	22.0000	22.0000	-10.533%	2	535	-80.000%
2026-04-01	24.5900	24.5900	24.5900	24.5900	-2.110%	7	533	-82.107%
2026-03-31	23.3900	25.1700	23.3900	25.1200	+6.441%	289	533	-82.484%
2026-03-18	23.6000	23.6000	23.6000	23.6000	+10.694%	370	328	-81.356%
2026-03-12	21.3200	21.3200	21.3200	21.3200	+7.351%	1	402	-79.362%
2026-03-09	19.8600	19.8600	19.8600	19.8600	-8.056%	6	401	-77.845%
2026-02-24	21.6000	21.6000	21.6000	21.6000	+24.138%	1	401	-79.630%
2026-02-19	17.3000	17.4000	17.3000	17.4000	+26.545%	2	400	-74.713%
2026-02-02	13.7500	13.7500	13.7500	13.7500	-3.980%	1	400	-68.000%
2026-01-29	14.3200	14.3200	14.3200	14.3200	-8.323%	1	401	-69.274%
2026-01-27	15.6200	15.6200	15.6200	15.6200	-5.619%	2	400	-71.831%
2026-01-21	16.5500	16.5500	16.5500	16.5500	+6.431%	8	402	-73.414%
2026-01-15	15.3800	15.5500	15.3000	15.5500	-1.270%	8	394	-71.704%
2026-01-14	16.1400	16.1400	15.7500	15.7500	-1.869%	2	386	-72.063%
2026-01-13	15.9700	16.0500	15.9700	16.0500	+51.415%	370	385	-72.586%
2026-01-06	10.6000	10.6000	10.6000	10.6000	-5.694%	1	15	-58.491%
2025-12-26	11.2400	11.2400	11.2400	11.2400	-2.261%	5	15	-60.854%
2025-12-23	11.5000	11.5000	11.5000	11.5000	-5.583%	1	10	-61.739%
2025-12-19	12.5600	12.5600	12.1800	12.1800	-24.112%	2	11	-63.875%
2025-12-02	16.0500	16.0500	16.0500	16.0500	-1.835%	1	10	-72.586%
2025-11-11	16.3500	16.3500	16.3500	16.3500	-3.654%	2	10	-73.089%
2025-11-06	16.9700	16.9700	16.9700	16.9700	+15.599%	1	11	-74.072%
2025-10-28	14.6800	14.6800	14.6800	14.6800	+8.741%	1	11	-70.027%
2025-10-07	13.5000	13.5000	13.5000	13.5000	-19.881%	1	9	-67.407%
2025-08-11	16.8500	16.8500	16.8500	16.8500	+3.184%	1	9	-73.887%
2025-06-27	16.3300	16.3300	16.3300	16.3300	+10.712%	1	8	-73.056%
2025-06-17	14.7500	14.7500	14.7500	14.7500	-42.495%	1	7	-70.169%
2025-04-21	25.6500	25.6500	25.6500	25.6500	+124.213%	1	6	-82.846%
2025-03-03	11.4400	11.4400	11.4400	11.4400	-3.866%	2	5	-61.538%
2025-02-21	11.9000	11.9000	11.9000	11.9000	+3.749%	2	4	-63.025%
2025-02-18	11.9000	11.9000	11.4700	11.4700	-8.678%	2	3	-61.639%
2025-02-10	12.5600	12.5600	12.5600	12.5600	-4.848%	1	3	-64.968%
2025-02-03	13.2000	13.2000	13.2000	13.2000	-9.651%	1	3	-66.667%
2025-01-24	14.8000	14.8000	14.6100	14.6100	-3.245%	4	3	-69.884%
2025-01-23	15.1000	15.1000	15.1000	15.1000	0.000%	1	1	-70.861%